Sun Pharmaceutical Industries Limited (NSE:SUNPHARMA)
India · Delayed Price · Currency is INR 1,840.00
-51.30 (-2.71%)
May 22, 2026, 3:30 PM IST
NSE:SUNPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,903.00 | 1,903.00 | 1,833.10 | 1,844.60 | 1,844.60 | -2.47% | 3,610,732 |
| May 21, 2026 | 1,892.00 | 1,899.60 | 1,868.10 | 1,891.30 | 1,891.30 | 0.59% | 1,605,806 |
| May 20, 2026 | 1,880.00 | 1,892.90 | 1,872.00 | 1,880.30 | 1,880.30 | -0.11% | 1,376,695 |
| May 19, 2026 | 1,900.50 | 1,916.60 | 1,880.00 | 1,882.30 | 1,882.30 | -1.23% | 2,200,951 |
| May 18, 2026 | 1,878.20 | 1,911.00 | 1,865.00 | 1,905.80 | 1,905.80 | 1.47% | 3,456,331 |
| May 15, 2026 | 1,874.00 | 1,887.90 | 1,863.20 | 1,878.20 | 1,878.20 | 0.81% | 2,756,465 |
| May 14, 2026 | 1,852.00 | 1,867.50 | 1,829.70 | 1,863.20 | 1,863.20 | 2.10% | 2,429,220 |
| May 13, 2026 | 1,845.70 | 1,860.00 | 1,820.00 | 1,824.80 | 1,824.80 | -1.13% | 1,972,365 |
| May 12, 2026 | 1,875.00 | 1,879.40 | 1,840.00 | 1,845.70 | 1,845.70 | -1.44% | 3,263,351 |
| May 11, 2026 | 1,827.20 | 1,885.80 | 1,825.00 | 1,872.70 | 1,872.70 | 1.34% | 2,564,978 |
| May 8, 2026 | 1,822.00 | 1,857.50 | 1,819.20 | 1,847.90 | 1,847.90 | 0.74% | 2,837,885 |
| May 7, 2026 | 1,850.20 | 1,857.10 | 1,826.30 | 1,834.40 | 1,834.40 | -0.85% | 2,201,070 |
| May 6, 2026 | 1,837.00 | 1,857.80 | 1,818.40 | 1,850.20 | 1,850.20 | 1.61% | 3,247,156 |
| May 5, 2026 | 1,828.50 | 1,831.70 | 1,798.60 | 1,820.80 | 1,820.80 | -0.15% | 3,011,421 |
| May 4, 2026 | 1,820.00 | 1,841.00 | 1,810.00 | 1,823.50 | 1,823.50 | 0.84% | 4,206,373 |
| Apr 30, 2026 | 1,771.00 | 1,815.00 | 1,761.40 | 1,808.30 | 1,808.30 | 1.66% | 4,749,798 |
| Apr 29, 2026 | 1,756.00 | 1,789.80 | 1,750.00 | 1,778.70 | 1,778.70 | 1.80% | 9,809,449 |
| Apr 28, 2026 | 1,724.00 | 1,763.90 | 1,714.30 | 1,747.30 | 1,747.30 | 0.80% | 16,599,160 |
| Apr 27, 2026 | 1,625.00 | 1,766.90 | 1,621.90 | 1,733.50 | 1,733.50 | 6.98% | 26,995,360 |
| Apr 24, 2026 | 1,670.40 | 1,673.30 | 1,613.60 | 1,620.40 | 1,620.40 | -3.55% | 9,606,128 |
| Apr 23, 2026 | 1,669.00 | 1,713.00 | 1,661.20 | 1,680.10 | 1,680.10 | 0.62% | 3,245,164 |
| Apr 22, 2026 | 1,665.20 | 1,673.90 | 1,652.40 | 1,669.80 | 1,669.80 | 0.28% | 2,169,514 |
| Apr 21, 2026 | 1,667.20 | 1,682.90 | 1,659.90 | 1,665.20 | 1,665.20 | -0.20% | 3,631,490 |
| Apr 20, 2026 | 1,680.00 | 1,680.00 | 1,665.00 | 1,668.60 | 1,668.60 | -0.41% | 1,834,532 |
| Apr 17, 2026 | 1,696.90 | 1,696.90 | 1,670.50 | 1,675.50 | 1,675.50 | -1.04% | 3,146,482 |
| Apr 16, 2026 | 1,713.90 | 1,713.90 | 1,666.60 | 1,693.10 | 1,693.10 | -0.21% | 4,512,633 |
| Apr 15, 2026 | 1,675.00 | 1,699.20 | 1,657.70 | 1,696.60 | 1,696.60 | 2.69% | 3,760,449 |
| Apr 13, 2026 | 1,654.90 | 1,668.70 | 1,640.10 | 1,652.20 | 1,652.20 | -0.16% | 3,751,005 |
| Apr 10, 2026 | 1,699.20 | 1,700.00 | 1,630.40 | 1,654.90 | 1,654.90 | -3.62% | 8,089,531 |
| Apr 9, 2026 | 1,702.70 | 1,730.90 | 1,702.70 | 1,717.10 | 1,717.10 | 0.15% | 3,276,165 |
| Apr 8, 2026 | 1,730.00 | 1,749.20 | 1,685.50 | 1,714.60 | 1,714.60 | -0.20% | 4,859,877 |
| Apr 7, 2026 | 1,689.80 | 1,723.90 | 1,681.30 | 1,718.00 | 1,718.00 | 1.38% | 2,471,378 |
| Apr 6, 2026 | 1,684.30 | 1,699.00 | 1,654.90 | 1,694.60 | 1,694.60 | 0.06% | 3,533,715 |
| Apr 2, 2026 | 1,665.00 | 1,700.00 | 1,620.00 | 1,693.60 | 1,693.60 | -2.02% | 3,937,824 |
| Apr 1, 2026 | 1,762.10 | 1,788.00 | 1,713.20 | 1,728.50 | 1,728.50 | -1.63% | 3,245,628 |
| Mar 30, 2026 | 1,786.80 | 1,790.00 | 1,750.10 | 1,757.20 | 1,757.20 | -2.03% | 4,182,503 |
| Mar 27, 2026 | 1,785.00 | 1,819.00 | 1,785.00 | 1,793.60 | 1,793.60 | -0.10% | 2,975,423 |
| Mar 25, 2026 | 1,766.70 | 1,809.50 | 1,755.50 | 1,795.40 | 1,795.40 | 2.40% | 1,900,794 |
| Mar 24, 2026 | 1,775.00 | 1,779.90 | 1,745.10 | 1,753.30 | 1,753.30 | -0.29% | 2,040,152 |
| Mar 23, 2026 | 1,774.80 | 1,775.00 | 1,741.10 | 1,758.40 | 1,758.40 | -1.05% | 2,783,613 |
| Mar 20, 2026 | 1,755.10 | 1,781.30 | 1,754.30 | 1,777.10 | 1,777.10 | 1.87% | 3,591,446 |
| Mar 19, 2026 | 1,760.50 | 1,784.00 | 1,737.90 | 1,744.40 | 1,744.40 | -1.91% | 2,301,164 |
| Mar 18, 2026 | 1,799.60 | 1,805.00 | 1,773.20 | 1,778.30 | 1,778.30 | -0.90% | 2,436,459 |
| Mar 17, 2026 | 1,794.10 | 1,806.10 | 1,781.10 | 1,794.40 | 1,794.40 | 0.63% | 1,979,497 |
| Mar 16, 2026 | 1,801.60 | 1,818.00 | 1,768.80 | 1,783.20 | 1,783.20 | -1.02% | 2,452,391 |
| Mar 13, 2026 | 1,822.00 | 1,833.30 | 1,797.00 | 1,801.60 | 1,801.60 | -1.30% | 2,554,627 |
| Mar 12, 2026 | 1,828.00 | 1,833.60 | 1,808.40 | 1,825.30 | 1,825.30 | -0.03% | 2,606,057 |
| Mar 11, 2026 | 1,823.00 | 1,843.00 | 1,818.10 | 1,825.90 | 1,825.90 | 0.72% | 2,510,495 |
| Mar 10, 2026 | 1,810.00 | 1,825.10 | 1,803.30 | 1,812.80 | 1,812.80 | 0.30% | 3,298,680 |
| Mar 9, 2026 | 1,772.90 | 1,815.00 | 1,770.00 | 1,807.40 | 1,807.40 | 0.44% | 4,112,775 |